180.88
-8.3138(-4.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 188.37 | 189.19 | 189.19 | 190.41 | 176 | 7.5M |
| December 02, 2025 | 195.63 | 188.44 | 188.44 | 213.8 | 186.83 | 16.85M |
| December 01, 2025 | 172.02 | 171.13 | 171.13 | 183.69 | 171.13 | 10.76M |
| November 28, 2025 | 167.5 | 177.6 | 177.6 | 177.98 | 167.48 | 5.67M |
| November 26, 2025 | 156.4 | 164.01 | 164.01 | 166.98 | 155.52 | 5.38M |
| November 25, 2025 | 146.39 | 154.18 | 154.18 | 154.3 | 139 | 5.2M |
| November 24, 2025 | 137.04 | 150.85 | 150.85 | 152.38 | 137 | 16.61M |
| November 21, 2025 | 130.74 | 133.49 | 133.49 | 137.43 | 123.87 | 8.4M |
| November 20, 2025 | 153.88 | 134.73 | 134.73 | 157.86 | 133.48 | 9.42M |
| November 19, 2025 | 140.57 | 141.88 | 141.88 | 146.96 | 137.04 | 4.49M |
| November 18, 2025 | 139.85 | 139.56 | 139.56 | 144.53 | 137.05 | 4.5M |
| November 17, 2025 | 142 | 145.58 | 145.58 | 149.02 | 141.4 | 4.12M |
| November 14, 2025 | 135 | 145.52 | 145.52 | 151.5 | 132.05 | 5.71M |
| November 13, 2025 | 157.89 | 142.95 | 142.95 | 158.09 | 137.29 | 7.41M |
| November 12, 2025 | 163.41 | 160.34 | 160.34 | 163.93 | 154.11 | 3.98M |
| November 11, 2025 | 165.92 | 158.5 | 158.5 | 166.68 | 157.27 | 3.98M |
| November 10, 2025 | 172.9 | 170.16 | 170.16 | 173.25 | 164.5 | 4.13M |
| November 07, 2025 | 157.4 | 163.61 | 163.61 | 163.74 | 146.41 | 6.91M |
| November 06, 2025 | 174.6 | 162.74 | 162.74 | 178.99 | 162.41 | 5.25M |
| November 05, 2025 | 171.25 | 173.16 | 173.16 | 175.2 | 168.01 | 4.98M |
| November 04, 2025 | 170.6 | 164.23 | 164.23 | 178.35 | 163.84 | 6M |
| November 03, 2025 | 191.34 | 180.64 | 180.64 | 191.68 | 177.26 | 4.6M |
| October 31, 2025 | 172.85 | 187.62 | 187.62 | 193.5 | 170.42 | 7.56M |
| October 30, 2025 | 168.28 | 166.62 | 166.62 | 179.13 | 165 | 5.15M |
| October 29, 2025 | 165.28 | 171.52 | 171.52 | 172.37 | 164.6 | 4.54M |
| October 28, 2025 | 156 | 162.18 | 162.18 | 163.49 | 154.35 | 4.02M |
| October 27, 2025 | 162.32 | 154.96 | 154.96 | 163.2 | 153.8 | 3.91M |
| October 24, 2025 | 157.35 | 155.55 | 155.55 | 163.51 | 154.63 | 6.05M |
| October 23, 2025 | 136.15 | 150.97 | 150.97 | 151.66 | 136 | 5.55M |
| October 22, 2025 | 143.96 | 137.2 | 137.2 | 148.71 | 132.18 | 6.33M |
| October 21, 2025 | 150.41 | 144.17 | 144.17 | 153.12 | 142.51 | 5.27M |
| October 20, 2025 | 148 | 151.66 | 151.66 | 153.7 | 147.39 | 6.63M |
| October 17, 2025 | 132.8 | 143.61 | 143.61 | 143.95 | 131.12 | 6.14M |
| October 16, 2025 | 134.5 | 136.53 | 136.53 | 136.89 | 131.06 | 4.88M |
| October 15, 2025 | 136.13 | 131.41 | 131.41 | 138.87 | 128.8 | 6.27M |
| October 14, 2025 | 143.55 | 129.75 | 129.75 | 151.67 | 129.2 | 10.76M |
| October 13, 2025 | 146 | 149.9 | 149.9 | 150.3 | 143.5 | 5.98M |
| October 10, 2025 | 150 | 138.83 | 138.83 | 151.74 | 138.26 | 8.18M |
| October 09, 2025 | 145.57 | 151.15 | 151.15 | 151.52 | 145.05 | 5.51M |
| October 08, 2025 | 139.4 | 148.87 | 148.87 | 149.05 | 137.21 | 6.72M |
| October 07, 2025 | 146.69 | 137.2 | 137.2 | 146.99 | 134.8 | 8.37M |
| October 06, 2025 | 152.84 | 147.42 | 147.42 | 156.75 | 143.75 | 6.45M |
| October 03, 2025 | 155.89 | 143.87 | 143.87 | 156.5 | 141.88 | 6.14M |
| October 02, 2025 | 152.46 | 149.63 | 149.63 | 155.59 | 145.78 | 6.13M |
| October 01, 2025 | 144.77 | 144.91 | 144.91 | 145.66 | 140.51 | 4.27M |
| September 30, 2025 | 146.87 | 145.61 | 145.61 | 150.26 | 142.57 | 3.63M |
| September 29, 2025 | 148.45 | 146.01 | 146.01 | 152.75 | 145.73 | 5.28M |
| September 26, 2025 | 146.31 | 142.93 | 142.93 | 147 | 139.25 | 4.86M |
| September 25, 2025 | 139.84 | 144.94 | 144.94 | 148.58 | 138 | 6.63M |
| September 24, 2025 | 158.99 | 149.38 | 149.38 | 158.99 | 146.8 | 7.77M |
| September 23, 2025 | 163.42 | 162.26 | 162.26 | 164.05 | 155.21 | 4.83M |
| September 22, 2025 | 167.85 | 164.1 | 164.1 | 176.5 | 159.56 | 6.07M |
| September 19, 2025 | 172.84 | 169.56 | 169.56 | 174 | 167.32 | 12.62M |
| September 18, 2025 | 173.1 | 172.31 | 172.31 | 176.7 | 170.7 | 5.34M |
| September 17, 2025 | 163.93 | 164.44 | 164.44 | 167.15 | 157.77 | 3.6M |
| September 16, 2025 | 163.51 | 164.42 | 164.42 | 168.14 | 160.6 | 4.14M |
| September 15, 2025 | 161.5 | 163.98 | 163.98 | 167.91 | 159.51 | 4.3M |
| September 12, 2025 | 160.03 | 161.99 | 161.99 | 164.98 | 158.9 | 3.55M |
| September 11, 2025 | 168.23 | 159.32 | 159.32 | 168.42 | 158.61 | 6.3M |
| September 10, 2025 | 156.1 | 163.96 | 163.96 | 164.01 | 154.58 | 7.43M |